NETFLIX, INC.
(NASDAQ:NFLX)
579.34 USD +14.19 (+2.51%)
Delayed Price / Updated:
4:00 PM EDT, May 03, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for NFLX -- 06/02/2020 to 07/02/2020
Date |
High |
Low |
Close |
Volume |
% Change |
07/02/2020 |
$492.28 |
$475.53 |
$476.89 |
6,351,485 |
-1.80% |
07/01/2020 |
$488.23 |
$454.00 |
$485.64 |
9,705,870 |
+6.72% |
06/30/2020 |
$457.59 |
$447.00 |
$455.04 |
4,198,545 |
+1.74% |
06/29/2020 |
$447.67 |
$432.14 |
$447.24 |
4,843,978 |
+0.87% |
06/26/2020 |
$468.03 |
$442.24 |
$443.40 |
6,804,726 |
-4.83% |
06/25/2020 |
$467.01 |
$454.00 |
$465.91 |
4,134,513 |
+1.76% |
06/24/2020 |
$472.36 |
$454.00 |
$457.85 |
4,826,191 |
-1.80% |
06/23/2020 |
$474.01 |
$464.50 |
$466.26 |
5,948,436 |
-0.38% |
06/22/2020 |
$468.59 |
$454.21 |
$468.04 |
6,272,105 |
+3.16% |
06/19/2020 |
$453.97 |
$445.60 |
$453.72 |
5,933,651 |
+0.86% |
06/18/2020 |
$452.76 |
$442.80 |
$449.87 |
4,277,627 |
+0.47% |
06/17/2020 |
$450.46 |
$439.22 |
$447.77 |
6,529,568 |
+2.67% |
06/16/2020 |
$437.96 |
$425.18 |
$436.13 |
5,514,016 |
+2.50% |
06/15/2020 |
$426.49 |
$415.42 |
$425.50 |
4,471,499 |
+1.78% |
06/12/2020 |
$434.06 |
$412.45 |
$418.07 |
6,461,127 |
-1.76% |
06/11/2020 |
$445.57 |
$424.16 |
$425.56 |
7,462,868 |
-2.05% |
06/10/2020 |
$439.69 |
$430.55 |
$434.48 |
4,896,893 |
+0.10% |
06/09/2020 |
$434.73 |
$420.31 |
$434.05 |
6,796,999 |
+3.47% |
06/08/2020 |
$420.80 |
$406.50 |
$419.49 |
5,851,453 |
-0.03% |
06/05/2020 |
$420.24 |
$404.25 |
$419.60 |
5,099,561 |
-12.01% |